Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emcore Corp
(NQ:
EMKR
)
0.8925
-0.1075 (-10.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
9.520
9.590
9.080
9.220
824,135
-0.32(-3.35%)
Jun 29, 2021
9.780
9.950
9.410
9.540
615,164
-0.28(-2.85%)
Jun 28, 2021
10.05
10.15
9.720
9.820
572,548
-0.19(-1.90%)
Jun 25, 2021
10.39
10.70
9.840
10.01
5,253,183
-0.33(-3.19%)
Jun 24, 2021
10.31
10.87
10.25
10.34
840,757
+0.06(+0.58%)
Jun 23, 2021
10.75
10.76
10.26
10.28
641,006
-0.38(-3.56%)
Jun 22, 2021
10.14
10.74
10.01
10.66
1,160,228
+0.55(+5.44%)
Jun 21, 2021
9.900
10.56
9.850
10.11
890,928
+0.37(+3.80%)
Jun 18, 2021
9.710
10.26
9.610
9.740
1,858,651
-0.23(-2.31%)
Jun 17, 2021
10.15
10.45
9.970
9.970
558,927
-0.25(-2.45%)
Jun 16, 2021
10.23
10.35
9.830
10.22
475,031
-0.01(-0.10%)
Jun 15, 2021
10.40
10.58
9.890
10.23
786,884
-0.12(-1.16%)
Jun 14, 2021
9.650
10.80
9.650
10.35
1,451,937
+0.65(+6.70%)
Jun 11, 2021
9.780
9.911
9.600
9.700
329,779
-0.06(-0.61%)
Jun 10, 2021
10.00
10.14
9.560
9.760
313,417
-0.23(-2.30%)
Jun 09, 2021
10.05
10.20
9.840
9.990
430,339
-0.06(-0.60%)
Jun 08, 2021
9.940
10.15
9.790
10.05
459,808
+0.10(+1.01%)
Jun 07, 2021
9.660
10.29
9.650
9.950
689,706
+0.32(+3.32%)
Jun 04, 2021
9.420
9.740
9.400
9.630
283,567
+0.26(+2.77%)
Jun 03, 2021
9.490
9.580
9.090
9.370
434,544
-0.28(-2.90%)
Jun 02, 2021
9.960
9.960
9.575
9.650
416,571
-0.19(-1.93%)
Jun 01, 2021
9.800
9.950
9.350
9.840
415,237
+0.14(+1.44%)
May 28, 2021
9.840
9.887
9.570
9.700
274,933
+0.00(+0.00%)
May 27, 2021
9.880
10.02
9.460
9.700
361,550
-0.14(-1.42%)
May 26, 2021
9.380
9.894
9.280
9.840
1,002,846
+1.01(+11.44%)
May 25, 2021
9.100
9.370
8.830
8.830
468,707
-0.25(-2.75%)
May 24, 2021
9.180
9.299
8.810
9.080
424,975
-0.11(-1.20%)
May 21, 2021
9.420
9.500
8.780
9.190
719,563
-0.08(-0.86%)
May 20, 2021
8.810
9.405
8.800
9.270
1,124,107
+0.49(+5.58%)
May 19, 2021
8.010
8.850
7.750
8.780
1,531,914
+0.61(+7.47%)
May 18, 2021
8.150
8.370
8.010
8.170
746,227
+0.08(+0.99%)
May 17, 2021
7.700
8.220
7.668
8.090
813,067
+0.40(+5.20%)
May 14, 2021
7.320
7.805
7.211
7.690
785,737
+0.39(+5.34%)
May 13, 2021
7.140
7.400
6.960
7.300
497,907
+0.23(+3.25%)
May 12, 2021
7.380
7.390
6.980
7.070
326,087
-0.42(-5.61%)
May 11, 2021
7.050
7.670
6.900
7.490
470,132
+0.03(+0.40%)
May 10, 2021
7.250
7.786
7.100
7.460
753,909
+0.18(+2.47%)
May 07, 2021
6.320
7.300
6.290
7.280
1,713,488
+1.03(+16.48%)
May 06, 2021
6.360
6.461
5.750
6.250
769,124
+0.14(+2.29%)
May 05, 2021
6.250
6.300
6.110
6.110
180,944
-0.09(-1.45%)
May 04, 2021
6.150
6.240
5.970
6.200
270,490
-0.04(-0.64%)
May 03, 2021
6.260
6.320
6.130
6.240
371,278
+0.01(+0.16%)
Apr 30, 2021
6.500
6.500
6.200
6.230
416,700
-0.35(-5.32%)
Apr 29, 2021
6.640
6.740
6.440
6.580
350,587
+0.04(+0.61%)
Apr 28, 2021
6.460
6.570
6.350
6.540
307,275
+0.05(+0.77%)
Apr 27, 2021
6.690
6.690
6.470
6.490
226,217
-0.06(-0.92%)
Apr 26, 2021
6.560
6.750
6.500
6.550
348,270
+0.01(+0.15%)
Apr 23, 2021
6.240
6.640
6.240
6.540
419,200
+0.29(+4.64%)
Apr 22, 2021
6.270
6.450
6.230
6.250
343,432
-0.02(-0.32%)
Apr 21, 2021
6.060
6.290
5.910
6.270
491,664
+0.15(+2.45%)
Apr 20, 2021
6.300
6.360
6.060
6.120
372,692
-0.16(-2.55%)
Apr 19, 2021
6.270
6.490
6.030
6.280
1,093,674
+0.35(+5.90%)
Apr 16, 2021
6.080
6.080
5.750
5.930
399,000
-0.10(-1.66%)
Apr 15, 2021
6.290
6.290
6.020
6.030
322,228
-0.18(-2.90%)
Apr 14, 2021
6.190
6.290
6.150
6.210
222,779
+0.02(+0.32%)
Apr 13, 2021
6.310
6.310
5.980
6.190
307,009
-0.08(-1.28%)
Apr 12, 2021
6.200
6.310
5.940
6.270
561,453
+0.04(+0.64%)
Apr 09, 2021
6.210
6.300
6.150
6.230
170,300
-0.02(-0.32%)
Apr 08, 2021
6.250
6.270
6.000
6.250
494,669
+0.09(+1.46%)
Apr 07, 2021
6.070
6.320
5.890
6.160
550,830
+0.09(+1.48%)
Apr 06, 2021
5.980
6.190
5.888
6.070
443,547
+0.17(+2.88%)
Apr 05, 2021
5.810
6.000
5.680
5.900
350,665
+0.16(+2.79%)
Apr 01, 2021
5.580
5.770
5.560
5.740
242,700
+0.28(+5.13%)
Mar 31, 2021
5.400
5.530
5.380
5.460
258,997
+0.09(+1.68%)
Mar 30, 2021
5.360
5.450
5.260
5.370
217,874
-0.04(-0.74%)
Mar 29, 2021
5.770
5.850
5.270
5.410
473,068
-0.42(-7.20%)
Mar 26, 2021
5.440
5.880
5.410
5.830
438,100
+0.38(+6.97%)
Mar 25, 2021
5.380
5.540
5.190
5.450
436,648
+0.02(+0.37%)
Mar 24, 2021
5.660
5.820
5.430
5.430
435,980
-0.23(-4.06%)
Mar 23, 2021
6.210
6.310
5.470
5.660
1,216,428
-0.59(-9.44%)
Mar 22, 2021
6.530
6.660
6.180
6.250
424,986
-0.23(-3.55%)
Mar 19, 2021
6.630
6.690
6.475
6.480
494,300
-0.21(-3.14%)
Mar 18, 2021
6.850
7.090
6.660
6.690
341,993
-0.20(-2.90%)
Mar 17, 2021
6.680
6.990
6.420
6.890
463,921
+0.11(+1.62%)
Mar 16, 2021
7.000
7.030
6.620
6.780
306,731
-0.16(-2.31%)
Mar 15, 2021
6.800
7.030
6.720
6.940
284,995
+0.13(+1.91%)
Mar 12, 2021
6.800
6.850
6.650
6.810
312,300
-0.08(-1.16%)
Mar 11, 2021
6.860
6.930
6.610
6.890
418,501
+0.21(+3.14%)
Mar 10, 2021
6.780
6.990
6.540
6.680
496,652
+0.13(+1.98%)
Mar 09, 2021
6.280
6.680
6.270
6.550
379,176
+0.39(+6.33%)
Mar 08, 2021
6.330
6.500
5.930
6.160
532,035
-0.10(-1.60%)
Mar 05, 2021
6.350
6.450
5.650
6.260
1,274,100
+0.02(+0.32%)
Mar 04, 2021
6.910
7.090
6.170
6.240
990,863
-0.58(-8.50%)
Mar 03, 2021
7.110
7.320
6.730
6.820
635,185
-0.27(-3.81%)
Mar 02, 2021
7.550
7.570
7.000
7.090
640,114
-0.24(-3.27%)
Mar 01, 2021
6.990
7.390
6.920
7.330
1,040,590
+0.54(+7.95%)
Feb 26, 2021
6.680
6.890
6.450
6.790
608,000
+0.09(+1.34%)
Feb 25, 2021
7.150
7.300
6.660
6.700
483,320
-0.33(-4.69%)
Feb 24, 2021
7.020
7.270
6.920
7.030
406,002
+0.01(+0.14%)
Feb 23, 2021
6.890
7.070
6.020
7.020
1,131,533
-0.17(-2.36%)
Feb 22, 2021
7.473
7.820
7.070
7.190
851,525
-0.34(-4.52%)
Feb 19, 2021
7.650
7.980
7.325
7.530
945,300
+0.20(+2.73%)
Feb 18, 2021
7.510
7.640
6.840
7.330
1,059,464
-0.24(-3.17%)
Feb 17, 2021
8.150
8.170
7.190
7.570
1,821,530
-0.34(-4.30%)
Feb 16, 2021
7.250
8.200
7.140
7.910
4,266,448
+0.81(+11.41%)
Feb 12, 2021
6.110
7.300
6.050
7.100
1,822,500
+0.60(+9.23%)
Feb 11, 2021
6.260
6.730
6.050
6.500
3,662,764
+1.01(+18.40%)
Feb 10, 2021
5.900
5.930
5.290
5.490
734,332
-0.38(-6.47%)
Feb 09, 2021
6.260
6.300
5.800
5.870
433,759
-0.40(-6.38%)
Feb 08, 2021
6.170
6.370
6.150
6.270
362,380
+0.22(+3.64%)
Feb 05, 2021
6.380
6.480
5.900
6.050
817,100
-0.22(-3.51%)
Feb 04, 2021
5.650
6.280
5.250
6.270
1,475,846
+0.85(+15.68%)
Feb 03, 2021
5.430
5.610
5.220
5.420
391,649
+0.05(+0.93%)
Feb 02, 2021
5.430
5.500
5.250
5.370
294,469
+0.03(+0.56%)
Feb 01, 2021
4.970
5.410
4.910
5.340
495,011
+0.33(+6.59%)
Jan 29, 2021
4.940
5.200
4.830
5.010
164,900
-0.01(-0.20%)
Jan 28, 2021
4.820
5.090
4.820
5.020
147,476
+0.21(+4.37%)
Jan 27, 2021
5.025
5.110
4.785
4.810
168,454
-0.33(-6.42%)
Jan 26, 2021
5.210
5.250
5.030
5.140
110,972
-0.01(-0.19%)
Jan 25, 2021
4.840
5.190
4.840
5.150
336,815
+0.38(+7.97%)
Jan 22, 2021
4.600
4.880
4.590
4.770
211,000
+0.19(+4.15%)
Jan 21, 2021
4.810
4.880
4.530
4.580
397,713
-0.28(-5.76%)
Jan 20, 2021
4.940
5.040
4.810
4.860
159,217
-0.05(-1.02%)
Jan 19, 2021
5.120
5.130
4.840
4.910
223,810
-0.05(-1.01%)
Jan 15, 2021
5.090
5.300
4.870
4.960
431,700
-0.14(-2.75%)
Jan 14, 2021
5.500
5.640
5.090
5.100
321,272
-0.38(-6.93%)
Jan 13, 2021
5.750
5.752
5.360
5.480
286,179
-0.23(-4.03%)
Jan 12, 2021
5.510
5.770
5.400
5.710
368,157
+0.24(+4.39%)
Jan 11, 2021
5.510
5.690
5.360
5.470
328,735
-0.19(-3.36%)
Jan 08, 2021
5.670
5.940
5.580
5.660
421,800
+0.03(+0.53%)
Jan 07, 2021
5.350
5.680
5.310
5.630
302,159
+0.40(+7.65%)
Jan 06, 2021
5.150
5.280
5.120
5.230
363,728
+0.07(+1.36%)
Jan 05, 2021
5.180
5.320
5.146
5.160
154,059
+0.01(+0.19%)
Jan 04, 2021
5.350
5.450
4.980
5.150
448,493
-0.30(-5.50%)
Dec 31, 2020
5.450
5.450
5.450
415,047
-0.20(-3.54%)
Dec 30, 2020
5.750
5.910
5.550
5.650
415,047
-0.03(-0.53%)
Dec 29, 2020
5.220
5.800
5.220
5.680
773,342
+0.53(+10.29%)
Dec 28, 2020
4.920
5.210
4.890
5.150
417,772
+0.26(+5.32%)
Dec 24, 2020
4.720
4.940
4.705
4.890
164,500
+0.21(+4.38%)
Dec 23, 2020
4.520
4.800
4.520
4.685
423,438
-0.05(-0.95%)
Dec 22, 2020
4.650
4.940
4.615
4.730
422,052
+0.10(+2.16%)
Dec 21, 2020
4.710
4.712
4.550
4.630
255,142
-0.11(-2.32%)
Dec 18, 2020
4.900
5.040
4.739
4.740
220,900
-0.12(-2.47%)
Dec 17, 2020
4.750
4.860
4.655
4.860
978,766
+0.14(+2.97%)
Dec 16, 2020
4.780
4.788
4.480
4.720
223,402
-0.02(-0.42%)
Dec 15, 2020
4.580
4.800
4.580
4.740
486,172
+0.12(+2.60%)
Dec 14, 2020
4.470
4.665
4.470
4.620
344,765
+0.12(+2.67%)
Dec 11, 2020
4.490
4.580
4.440
4.500
84,200
+0.01(+0.22%)
Dec 10, 2020
4.385
4.570
4.385
4.490
176,152
+0.00(+0.00%)
Dec 09, 2020
4.370
4.550
4.310
4.490
190,305
+0.12(+2.75%)
Dec 08, 2020
4.510
4.520
4.200
4.370
239,112
-0.15(-3.32%)
Dec 07, 2020
4.600
4.605
4.430
4.520
138,474
+0.01(+0.22%)
Dec 04, 2020
4.590
4.620
4.500
4.510
262,900
-0.07(-1.53%)
Dec 03, 2020
4.390
4.590
4.380
4.580
782,143
+0.23(+5.29%)
Dec 02, 2020
4.190
4.360
4.130
4.350
231,535
+0.10(+2.35%)
Dec 01, 2020
4.250
4.300
3.960
4.250
497,799
-0.09(-2.07%)
Nov 30, 2020
4.290
4.440
4.170
4.340
485,537
+0.06(+1.40%)
Nov 27, 2020
4.060
4.350
4.020
4.280
163,000
+0.20(+4.90%)
Nov 25, 2020
4.200
4.260
3.880
4.080
117,900
-0.10(-2.39%)
Nov 24, 2020
4.200
4.292
4.000
4.180
166,374
+0.20(+5.03%)
Nov 23, 2020
4.300
4.460
3.930
3.980
404,717
-0.23(-5.46%)
Nov 20, 2020
4.000
4.230
3.950
4.210
737,600
+0.31(+7.95%)
Nov 19, 2020
3.660
3.930
3.660
3.900
121,523
+0.25(+6.85%)
Nov 18, 2020
3.600
3.740
3.600
3.650
29,387
+0.10(+2.82%)
Nov 17, 2020
3.680
3.690
3.510
3.550
41,106
-0.14(-3.79%)
Nov 16, 2020
3.720
3.770
3.580
3.690
54,123
-0.04(-1.07%)
Nov 13, 2020
3.710
3.820
3.700
3.730
42,800
+0.05(+1.36%)
Nov 12, 2020
3.670
3.720
3.600
3.680
37,187
+0.00(+0.00%)
Nov 11, 2020
3.580
3.730
3.580
3.680
46,572
+0.11(+3.08%)
Nov 10, 2020
3.630
3.670
3.550
3.570
58,251
-0.07(-1.92%)
Nov 09, 2020
3.700
3.700
3.570
3.640
72,749
+0.14(+4.00%)
Nov 06, 2020
3.510
3.532
3.465
3.500
56,800
+0.01(+0.29%)
Nov 05, 2020
3.440
3.670
3.420
3.490
126,993
+0.04(+1.16%)
Nov 04, 2020
3.470
3.540
3.450
3.450
24,225
-0.02(-0.58%)
Nov 03, 2020
3.290
3.480
3.290
3.470
39,124
+0.19(+5.79%)
Nov 02, 2020
3.260
3.340
3.250
3.280
40,077
+0.02(+0.61%)
Oct 30, 2020
3.360
3.400
3.250
3.260
51,000
-0.15(-4.40%)
Oct 29, 2020
3.440
3.460
3.320
3.410
61,443
-0.05(-1.45%)
Oct 28, 2020
3.620
3.680
3.430
3.460
66,383
-0.21(-5.72%)
Oct 27, 2020
3.560
3.750
3.530
3.670
55,589
+0.04(+1.10%)
Oct 26, 2020
3.760
3.810
3.630
3.630
73,090
-0.08(-2.16%)
Oct 23, 2020
3.850
3.850
3.700
3.710
73,700
-0.02(-0.54%)
Oct 22, 2020
3.680
3.890
3.680
3.730
110,181
+0.02(+0.54%)
Oct 21, 2020
3.750
3.800
3.610
3.710
178,305
+0.07(+1.92%)
Oct 20, 2020
3.750
3.840
3.450
3.640
561,340
+0.33(+9.97%)
Oct 19, 2020
3.380
3.380
3.290
3.310
318,355
-0.04(-1.19%)
Oct 16, 2020
3.260
3.400
3.260
3.350
23,200
+0.07(+2.13%)
Oct 15, 2020
3.220
3.320
3.160
3.280
210,145
+0.05(+1.55%)
Oct 14, 2020
3.240
3.280
3.220
3.230
262,097
+0.01(+0.31%)
Oct 13, 2020
3.250
3.300
3.210
3.220
15,702
-0.04(-1.23%)
Oct 12, 2020
3.320
3.320
3.240
3.260
9,755
-0.07(-2.10%)
Oct 09, 2020
3.290
3.360
3.210
3.330
16,600
+0.05(+1.52%)
Oct 08, 2020
3.210
3.367
3.200
3.280
38,077
+0.08(+2.50%)
Oct 07, 2020
3.290
3.290
3.100
3.200
65,850
-0.07(-2.14%)
Oct 06, 2020
3.350
3.400
3.270
3.270
26,839
-0.02(-0.61%)
Oct 05, 2020
3.270
3.348
3.250
3.290
12,562
+0.04(+1.23%)
Oct 02, 2020
3.176
3.260
3.176
3.250
13,100
+0.03(+0.93%)
Oct 01, 2020
3.250
3.250
3.210
3.220
14,847
-0.03(-0.92%)
Sep 30, 2020
3.310
3.360
3.250
3.250
16,632
-0.07(-2.11%)
Sep 29, 2020
3.310
3.400
3.270
3.320
18,815
+0.02(+0.61%)
Sep 28, 2020
3.300
3.345
3.290
3.300
35,551
+0.06(+1.85%)
Sep 25, 2020
3.270
3.330
3.230
3.240
90,900
-0.02(-0.61%)
Sep 24, 2020
3.250
3.280
3.173
3.260
23,021
+0.03(+0.93%)
Sep 23, 2020
3.220
3.310
3.180
3.230
52,680
+0.02(+0.62%)
Sep 22, 2020
3.290
3.326
3.190
3.210
22,536
-0.07(-2.13%)
Sep 21, 2020
3.200
3.300
3.170
3.280
85,163
+0.03(+0.92%)
Sep 18, 2020
3.220
3.250
3.180
3.250
13,900
+0.02(+0.62%)
Sep 17, 2020
3.310
3.320
3.210
3.230
16,724
-0.11(-3.29%)
Sep 16, 2020
3.350
3.390
3.330
3.340
6,011
-0.02(-0.60%)
Sep 15, 2020
3.350
3.370
3.320
3.360
8,593
+0.01(+0.30%)
Sep 14, 2020
3.290
3.390
3.290
3.350
24,591
+0.05(+1.52%)
Sep 11, 2020
3.280
3.380
3.280
3.300
469,700
+0.02(+0.61%)
Sep 10, 2020
3.250
3.320
3.212
3.280
25,797
-0.01(-0.30%)
Sep 09, 2020
3.320
3.320
3.280
3.290
21,178
-0.03(-0.90%)
Sep 08, 2020
3.390
3.420
3.280
3.320
30,102
-0.05(-1.48%)
Sep 04, 2020
3.360
3.380
3.270
3.370
54,500
+0.02(+0.45%)
Sep 03, 2020
3.460
3.460
3.260
3.355
73,582
-0.14(-3.87%)
Sep 02, 2020
3.500
3.510
3.380
3.490
40,892
-0.01(-0.29%)
Sep 01, 2020
3.560
3.560
3.360
3.500
68,200
-0.03(-0.85%)
Aug 31, 2020
3.600
3.750
3.510
3.530
83,439
+0.03(+0.86%)
Aug 28, 2020
3.420
3.540
3.420
3.500
23,000
+0.05(+1.45%)
Aug 27, 2020
3.370
3.600
3.370
3.450
37,254
+0.05(+1.47%)
Aug 26, 2020
3.360
3.400
3.310
3.400
26,106
+0.07(+2.10%)
Aug 25, 2020
3.370
3.410
3.200
3.330
123,411
-0.14(-4.03%)
Aug 24, 2020
3.580
3.650
3.430
3.470
46,479
-0.08(-2.25%)
Aug 21, 2020
3.550
3.620
3.500
3.550
80,000
+0.02(+0.57%)
Aug 20, 2020
3.580
3.640
3.525
3.530
32,715
-0.04(-1.12%)
Aug 19, 2020
3.420
3.590
3.420
3.570
48,002
+0.17(+5.00%)
Aug 18, 2020
3.350
3.400
3.290
3.400
40,715
+0.01(+0.29%)
Aug 17, 2020
3.370
3.530
3.360
3.390
40,053
+0.02(+0.59%)
Aug 14, 2020
3.370
3.400
3.250
3.370
30,800
+0.02(+0.60%)
Aug 13, 2020
3.350
3.350
3.250
3.350
73,668
-0.02(-0.59%)
Aug 12, 2020
3.560
3.583
3.370
3.370
45,591
-0.10(-2.88%)
Aug 11, 2020
3.540
3.650
3.459
3.470
103,036
-0.01(-0.29%)
Aug 10, 2020
3.550
3.550
3.370
3.480
191,088
-0.07(-1.97%)
Aug 07, 2020
3.580
3.612
3.510
3.550
57,000
-0.03(-0.84%)
Aug 06, 2020
3.870
3.970
3.550
3.580
101,596
-0.13(-3.50%)
Aug 05, 2020
3.860
3.900
3.640
3.710
94,620
-0.09(-2.37%)
Aug 04, 2020
3.800
3.849
3.750
3.800
117,604
+0.02(+0.53%)
Aug 03, 2020
3.540
3.860
3.500
3.780
394,093
+0.28(+8.00%)
Jul 31, 2020
3.300
3.520
3.270
3.500
92,100
+0.17(+5.11%)
Jul 30, 2020
3.310
3.370
3.237
3.330
41,932
+0.07(+2.15%)
Jul 29, 2020
3.150
3.397
3.120
3.260
89,204
+0.12(+3.82%)
Jul 28, 2020
3.080
3.170
3.070
3.140
18,795
+0.03(+0.96%)
Jul 27, 2020
3.090
3.130
3.010
3.110
24,127
+0.04(+1.30%)
Jul 24, 2020
3.080
3.080
3.050
3.070
11,500
-0.01(-0.32%)
Jul 23, 2020
3.120
3.130
3.060
3.080
11,396
-0.03(-0.96%)
Jul 22, 2020
3.140
3.180
3.097
3.110
17,228
-0.05(-1.58%)
Jul 21, 2020
3.121
3.180
3.095
3.160
8,892
+0.05(+1.61%)
Jul 20, 2020
3.120
3.140
3.040
3.110
33,046
+0.01(+0.32%)
Jul 17, 2020
3.070
3.150
3.066
3.100
14,200
+0.06(+1.97%)
Jul 16, 2020
3.070
3.100
3.020
3.040
10,013
-0.04(-1.30%)
Jul 15, 2020
3.080
3.120
3.040
3.080
20,833
+0.05(+1.65%)
Jul 14, 2020
3.050
3.100
2.950
3.030
45,957
-0.04(-1.30%)
Jul 13, 2020
3.020
3.140
3.020
3.070
37,269
+0.06(+1.99%)
Jul 10, 2020
3.050
3.160
2.970
3.010
14,500
+0.00(+0.00%)
Jul 09, 2020
3.050
3.050
2.870
3.010
19,024
+0.00(+0.00%)
Jul 08, 2020
3.050
3.050
3.010
3.010
29,778
+0.00(+0.00%)
Jul 07, 2020
3.120
3.120
3.000
3.010
28,319
-0.06(-1.95%)
Jul 06, 2020
3.040
3.110
3.040
3.070
16,011
+0.04(+1.32%)
Jul 02, 2020
3.140
3.160
2.980
3.030
70,200
-0.09(-2.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.